{"schema_version":"1.0","@type":"Dataset","code":"365330","name_ko":"에스와이스틸텍","name":"에스와이스틸텍(365330) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",4820,144114],["20250723",4765,131367],["20250724",4700,148798],["20250725",4585,162065],["20250728",4705,525252],["20250729",4250,546297],["20250730",4230,110581],["20250731",4320,116695],["20250801",4120,176918],["20250804",4050,139673],["20250805",4160,113294],["20250806",4190,64158],["20250807",4625,1874889],["20250808",5660,7739301],["20250811",5750,2415971],["20250812",6140,12220367],["20250813",5600,1230509],["20250814",5270,1491458],["20250818",5520,2790708],["20250819",5810,2731863],["20250820",5520,1980112],["20250821",5260,750289],["20250822",5120,519001],["20250825",5080,622552],["20250826",5190,467265],["20250828",4865,220239],["20250829",4840,240221],["20250901",4465,521345],["20250902",4510,213278],["20250903",4500,118193],["20250904",4640,351782],["20250905",4645,180173],["20250908",4650,452595],["20250909",4555,177351],["20250910",4630,172224],["20250911",4605,94929],["20250912",4250,194700],["20250915",4265,146137],["20250916",4210,146695],["20250917",4165,151442],["20250918",4095,174588],["20250919",4055,118364],["20250922",3945,353217],["20250923",3375,7354895],["20250924",3300,1812879],["20250925",3220,1743984],["20250926",3160,982367],["20250929",3195,747661],["20250930",3210,503522],["20251001",3200,413758],["20251002",3180,483916],["20251010",3185,1007240],["20251013",3330,956274],["20251014",3305,1671542],["20251015",3335,610242],["20251016",3285,751535],["20251017",3600,11455379],["20251020",3530,1635444],["20251021",3605,1936898],["20251023",3455,1242120],["20251024",3500,574372],["20251027",3460,702146],["20251028",3450,657317],["20251029",3440,917441],["20251030",3365,797013],["20251031",3325,680806],["20251103",3260,730105],["20251104",3235,448472],["20251105",3135,832715],["20251106",3085,434584],["20251107",3040,684690],["20251110",3100,290838],["20251111",3050,396485],["20251112",3190,599927],["20251113",3365,933862],["20251114",3280,749518],["20251117",3165,497026],["20251118",3055,418961],["20251119",3145,1033758],["20251120",3380,2253517],["20251121",3390,3440774],["20251124",3635,23911119],["20251125",3570,3619182],["20251126",3520,3263200],["20251128",3480,1197929],["20251201",3485,1507995],["20251202",3530,1131817],["20251203",3385,1159709],["20251204",3250,1455903],["20251205",3275,685431],["20251208",3295,669414],["20251209",3275,397748],["20251210",3345,683890],["20251211",3465,1551897],["20251212",3590,2366496],["20251215",3485,1147930],["20251216",3420,1428647],["20251217",3405,943927],["20251218",3365,833411],["20251219",3445,869990],["20251222",3395,790238],["20251223",3295,697886],["20251224",3305,406125],["20251226",3370,757500],["20251229",3575,4207121],["20251230",3410,1140934],["20260102",3285,979966],["20260105",3335,598763],["20260106",3320,513825],["20260107",3275,568132],["20260108",3165,703205],["20260109",3265,439154],["20260112",3305,793031],["20260113",3205,537002],["20260114",3160,436681],["20260115",3300,893710],["20260116",3230,519554],["20260119",3210,441505],["20260120",3260,723169],["20260121",3160,645076],["20260122",3290,889533],["20260123",3405,2123846],["20260126",3385,861815],["20260127",3385,579571],["20260128",3490,1090621],["20260129",3615,2106422],["20260130",3470,1571821],["20260202",3530,1345701],["20260203",4100,19981325],["20260204",4035,5573581],["20260205",4160,21303893],["20260206",4080,7027760],["20260209",3890,2307571],["20260210",3880,2948299],["20260211",3985,3090833],["20260212",4100,4164329],["20260213",4070,1137574],["20260219",3950,1434182],["20260220",3910,973045],["20260223",3910,760990],["20260224",3900,659661],["20260225",3805,845793],["20260226",3825,1201708],["20260227",3800,597308],["20260303",3595,986815],["20260304",3025,1873088],["20260305",3230,828659],["20260306",3300,464689],["20260309",3135,686138],["20260310",3415,757771],["20260311",3350,776934],["20260312",3450,513076],["20260313",3400,630359],["20260316",3330,508446],["20260317",3395,282730],["20260318",3475,419182],["20260319",3400,318620],["20260320",3710,1460032],["20260323",3415,814205],["20260324",3505,550850],["20260325",3630,604278],["20260326",3430,494380],["20260327",3485,411596],["20260330",3420,341188],["20260331",3320,369609],["20260401",3630,772064],["20260402",3395,1125673],["20260403",3540,451721],["20260406",3500,446667],["20260407",3480,586070],["20260408",3830,3855262],["20260409",3840,4834914],["20260410",3875,1772603],["20260413",3770,619895],["20260414",3845,484457],["20260415",3885,1093250],["20260416",3885,850580],["20260417",3905,703217],["20260420",3855,508092],["20260421",3980,1849977],["20260422",3845,958754],["20260423",3795,717466],["20260424",3770,411407],["20260427",3845,738181],["20260428",3915,910833],["20260429",3890,550118],["20260430",3765,615489],["20260504",3700,651610],["20260506",3570,754758],["20260507",3895,3630568],["20260508",3725,843379],["20260511",3545,717839],["20260512",3345,870991],["20260513",3355,3382574],["20260514",3440,673132],["20260515",3270,712381],["20260518",3120,645313],["20260519",3000,522768],["20260520",2810,801857],["20260521",2915,484881],["20260522",3010,373856],["20260526",3015,400240],["20260527",2885,570109],["20260528",2740,534589],["20260529",2625,895695],["20260601",2400,1103987],["20260602",2395,628333],["20260604",2365,448280],["20260605",2365,359067],["20260608",2090,524995],["20260609",2175,488208],["20260610",2130,415948],["20260611",2085,367062],["20260612",2300,633940],["20260615",2345,837063],["20260616",2355,734020],["20260617",2470,975543],["20260618",2265,574055],["20260619",2065,800911],["20260622",1985,792455],["20260623",1836,755285],["20260624",1822,535347],["20260625",1773,438537],["20260626",1647,903506],["20260629",1849,670357],["20260630",1797,258980],["20260701",1840,556035],["20260702",1799,597863],["20260703",1789,398065],["20260706",1808,285202],["20260707",2070,18049546],["20260708",1799,4266312],["20260709",1781,1207937],["20260710",1819,644639],["20260713",1601,1032662],["20260714",1502,786000],["20260715",1579,313636],["20260716",1501,346261],["20260720",1420,273065],["20260721",1420,362953],["20260722",1410,242413],["20260723",1488,234448],["20260724",1425,367877],["20260727",1425,254374],["20260728",1312,651300],["20260729",1196,995613],["20260730",1179,696157]],"detail_json":"https://aikstockdata.com/data/public/s/365330.json","page_url":"https://aikstockdata.com/s/365330.html","source":"금융위원회 공공데이터포털(주식시세) — T+1 확정 종가","license":"공공데이터 가공물 — 출처 표기 후 자유 이용(영리 포함)","citation":"자료: 한국주식데이터(aikstockdata.com) — 원천: 금융위원회 공공데이터포털","notes":{"realtime":"실시간이 아닙니다. 각 행은 그 거래일의 확정 종가입니다.","null":"null 은 미제공이며 0 과 다릅니다. 거래량 0 은 무거래(사실)입니다.","gaps":"휴장일·무거래일은 행이 없습니다 — 날짜 연속성을 가정하지 마세요.","market_cap":"시가총액은 이 파일에 없습니다. detail_json 의 shares_outstanding × close 로 계산하세요.","coverage":"보유 이력이 짧은 신규 상장 종목은 행 수가 적을 수 있습니다."}}